JiaoZuo WanFang Aluminum Manufacturing Co., Ltd (SHE:000612)
China
· Delayed Price · Currency is CNY 13.42
+0.54 (4.19%)
Apr 29, 2026, 3:04 PM CST
SHE:000612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.19 | 13.30 | 12.80 | 13.27 | - | 3.03% | 29,448,514 |
| Apr 28, 2026 | 13.20 | 13.20 | 12.82 | 12.88 | 12.88 | -2.20% | 37,544,690 |
| Apr 27, 2026 | 13.15 | 13.26 | 13.05 | 13.17 | 13.17 | -0.15% | 25,142,030 |
| Apr 24, 2026 | 13.19 | 13.29 | 12.90 | 13.19 | 13.19 | 0.46% | 37,280,750 |
| Apr 23, 2026 | 13.50 | 13.57 | 13.01 | 13.13 | 13.13 | -2.67% | 42,805,630 |
| Apr 22, 2026 | 13.35 | 13.63 | 13.34 | 13.49 | 13.49 | 0.75% | 38,964,540 |
| Apr 21, 2026 | 13.50 | 13.56 | 13.30 | 13.39 | 13.39 | -0.67% | 28,935,000 |
| Apr 20, 2026 | 13.65 | 13.69 | 13.40 | 13.48 | 13.48 | -2.32% | 46,037,750 |
| Apr 17, 2026 | 13.62 | 13.90 | 13.60 | 13.80 | 13.80 | 0.51% | 47,016,890 |
| Apr 16, 2026 | 13.37 | 13.77 | 13.32 | 13.73 | 13.73 | 4.33% | 68,870,950 |
| Apr 15, 2026 | 13.56 | 13.71 | 13.15 | 13.16 | 13.16 | -2.95% | 57,775,400 |
| Apr 14, 2026 | 13.78 | 13.79 | 13.35 | 13.56 | 13.56 | 0.37% | 121,102,200 |
| Apr 13, 2026 | 13.35 | 13.51 | 13.25 | 13.51 | 13.51 | 10.02% | 86,138,964 |
| Apr 10, 2026 | 12.45 | 12.58 | 12.23 | 12.28 | 12.28 | -1.92% | 40,168,180 |
| Apr 9, 2026 | 12.00 | 12.60 | 11.96 | 12.52 | 12.52 | 2.79% | 52,618,490 |
| Apr 8, 2026 | 11.85 | 12.19 | 11.78 | 12.18 | 12.18 | 5.64% | 44,753,150 |
| Apr 7, 2026 | 11.40 | 11.56 | 11.27 | 11.53 | 11.53 | 1.32% | 30,082,670 |
| Apr 3, 2026 | 11.83 | 11.89 | 11.24 | 11.38 | 11.38 | -3.72% | 33,269,910 |
| Apr 2, 2026 | 12.13 | 12.19 | 11.68 | 11.82 | 11.82 | -1.17% | 32,637,080 |
| Apr 1, 2026 | 12.05 | 12.12 | 11.83 | 11.96 | 11.96 | 0.59% | 31,636,300 |
| Mar 31, 2026 | 12.27 | 12.41 | 11.79 | 11.89 | 11.89 | -3.49% | 48,257,060 |
| Mar 30, 2026 | 12.22 | 12.45 | 11.93 | 12.32 | 12.32 | 5.39% | 78,887,770 |
| Mar 27, 2026 | 11.08 | 11.77 | 11.02 | 11.69 | 11.69 | 4.00% | 39,209,360 |
| Mar 26, 2026 | 11.39 | 11.51 | 11.10 | 11.24 | 11.24 | -1.92% | 27,436,430 |
| Mar 25, 2026 | 11.58 | 11.75 | 11.38 | 11.46 | 11.46 | 1.60% | 44,813,450 |
| Mar 24, 2026 | 11.06 | 11.29 | 10.73 | 11.28 | 11.28 | 4.64% | 44,789,395 |
| Mar 23, 2026 | 11.30 | 11.44 | 10.63 | 10.78 | 10.78 | -6.50% | 61,042,650 |
| Mar 20, 2026 | 11.79 | 11.93 | 11.51 | 11.53 | 11.53 | -2.62% | 37,639,940 |
| Mar 19, 2026 | 12.55 | 12.59 | 11.73 | 11.84 | 11.84 | -6.77% | 55,956,800 |
| Mar 18, 2026 | 13.08 | 13.14 | 12.48 | 12.70 | 12.70 | -2.91% | 51,047,290 |
| Mar 17, 2026 | 13.79 | 14.11 | 13.00 | 13.08 | 13.08 | -3.25% | 51,912,680 |
| Mar 16, 2026 | 14.02 | 14.45 | 13.26 | 13.52 | 13.52 | -3.01% | 61,876,340 |
| Mar 13, 2026 | 14.50 | 14.81 | 13.89 | 13.94 | 13.94 | -4.39% | 60,181,370 |
| Mar 12, 2026 | 14.62 | 15.05 | 14.36 | 14.58 | 14.58 | 0.76% | 66,175,100 |
| Mar 11, 2026 | 14.41 | 14.69 | 14.37 | 14.47 | 14.47 | 0.84% | 45,429,421 |
| Mar 10, 2026 | 14.33 | 14.49 | 14.09 | 14.35 | 14.35 | -1.31% | 49,485,970 |
| Mar 9, 2026 | 14.96 | 15.11 | 14.30 | 14.54 | 14.54 | -0.14% | 61,212,210 |
| Mar 6, 2026 | 14.90 | 14.95 | 14.21 | 14.56 | 14.56 | -3.64% | 56,659,120 |
| Mar 5, 2026 | 15.36 | 15.49 | 14.94 | 15.11 | 15.11 | 0.73% | 76,860,170 |
| Mar 4, 2026 | 14.58 | 15.43 | 14.54 | 15.00 | 15.00 | 3.38% | 84,728,930 |
| Mar 3, 2026 | 14.92 | 15.24 | 14.47 | 14.51 | 14.51 | -4.16% | 74,236,500 |
| Mar 2, 2026 | 14.88 | 15.24 | 14.40 | 15.14 | 15.14 | 1.82% | 76,466,560 |
| Feb 27, 2026 | 14.48 | 15.10 | 14.40 | 14.87 | 14.87 | 1.71% | 57,251,360 |
| Feb 26, 2026 | 14.50 | 15.12 | 14.39 | 14.62 | 14.62 | 1.60% | 61,009,790 |
| Feb 25, 2026 | 14.18 | 14.80 | 14.08 | 14.39 | 14.39 | 2.13% | 60,205,530 |
| Feb 24, 2026 | 14.07 | 14.32 | 13.99 | 14.09 | 14.09 | 2.40% | 42,505,150 |
| Feb 13, 2026 | 13.92 | 14.24 | 13.72 | 13.76 | 13.76 | -1.99% | 44,838,230 |
| Feb 12, 2026 | 13.88 | 14.25 | 13.75 | 14.04 | 14.04 | 0.29% | 49,746,170 |
| Feb 11, 2026 | 13.12 | 14.43 | 13.12 | 14.00 | 14.00 | 6.30% | 85,888,750 |
| Feb 10, 2026 | 13.32 | 13.49 | 13.15 | 13.17 | 13.17 | -1.13% | 34,742,610 |
| Feb 9, 2026 | 13.30 | 13.53 | 13.08 | 13.32 | 13.32 | 2.23% | 39,946,140 |
| Feb 6, 2026 | 12.72 | 13.30 | 12.56 | 13.03 | 13.03 | -0.15% | 37,773,940 |
| Feb 5, 2026 | 13.49 | 13.58 | 12.85 | 13.05 | 13.05 | -4.47% | 46,363,970 |
| Feb 4, 2026 | 13.67 | 13.85 | 13.41 | 13.66 | 13.66 | 1.79% | 58,149,610 |
| Feb 3, 2026 | 13.17 | 13.45 | 12.88 | 13.42 | 13.42 | 4.68% | 65,149,060 |
| Feb 2, 2026 | 12.90 | 13.49 | 12.80 | 12.82 | 12.82 | -5.53% | 75,580,160 |
| Jan 30, 2026 | 14.00 | 14.26 | 13.46 | 13.57 | 13.57 | -9.29% | 115,808,012 |
| Jan 29, 2026 | 15.20 | 15.60 | 14.29 | 14.96 | 14.96 | -0.93% | 137,689,600 |
| Jan 28, 2026 | 14.26 | 15.40 | 13.95 | 15.10 | 15.10 | 7.40% | 122,189,100 |
| Jan 27, 2026 | 14.50 | 14.86 | 13.70 | 14.06 | 14.06 | -6.20% | 108,878,900 |
| Jan 26, 2026 | 14.28 | 15.09 | 14.15 | 14.99 | 14.99 | 6.24% | 106,851,600 |
| Jan 23, 2026 | 14.09 | 14.22 | 13.76 | 14.11 | 14.11 | 0.43% | 80,632,427 |
| Jan 22, 2026 | 13.28 | 14.27 | 13.22 | 14.05 | 14.05 | 5.09% | 89,261,389 |
| Jan 21, 2026 | 13.39 | 13.53 | 13.01 | 13.37 | 13.37 | -0.22% | 60,592,830 |
| Jan 20, 2026 | 13.12 | 13.56 | 12.78 | 13.40 | 13.40 | 2.60% | 85,373,000 |
| Jan 19, 2026 | 12.80 | 13.22 | 12.36 | 13.06 | 13.06 | 3.24% | 75,312,210 |
| Jan 16, 2026 | 12.90 | 13.22 | 12.57 | 12.65 | 12.65 | -1.56% | 65,861,160 |
| Jan 15, 2026 | 12.79 | 13.20 | 12.60 | 12.85 | 12.85 | 0.39% | 79,778,780 |
| Jan 14, 2026 | 13.09 | 13.36 | 12.69 | 12.80 | 12.80 | -1.31% | 89,158,900 |
| Jan 13, 2026 | 13.41 | 13.50 | 12.86 | 12.97 | 12.97 | -2.55% | 97,069,990 |
| Jan 12, 2026 | 12.44 | 13.31 | 12.36 | 13.31 | 13.31 | 10.00% | 129,270,600 |
| Jan 9, 2026 | 11.60 | 12.16 | 11.57 | 12.10 | 12.10 | 3.51% | 70,886,310 |
| Jan 8, 2026 | 11.92 | 11.98 | 11.55 | 11.69 | 11.69 | -2.91% | 76,817,230 |
| Jan 7, 2026 | 11.88 | 12.58 | 11.68 | 12.04 | 12.04 | 1.26% | 97,003,930 |
| Jan 6, 2026 | 11.49 | 11.99 | 11.42 | 11.89 | 11.89 | 5.04% | 96,593,552 |
| Jan 5, 2026 | 11.30 | 11.56 | 11.18 | 11.32 | 11.32 | 2.72% | 75,914,937 |
| Dec 31, 2025 | 11.12 | 11.18 | 10.94 | 11.02 | 11.02 | -0.63% | 52,222,300 |
| Dec 30, 2025 | 10.58 | 11.21 | 10.46 | 11.09 | 11.09 | 2.69% | 64,947,400 |
| Dec 29, 2025 | 11.00 | 11.15 | 10.76 | 10.80 | 10.80 | -1.64% | 76,109,950 |
| Dec 26, 2025 | 10.34 | 11.06 | 10.27 | 10.98 | 10.98 | 7.23% | 93,580,869 |
| Dec 25, 2025 | 10.22 | 10.32 | 10.13 | 10.24 | 10.24 | -0.87% | 32,977,650 |
| Dec 24, 2025 | 10.29 | 10.38 | 10.13 | 10.33 | 10.33 | 0.68% | 40,587,920 |
| Dec 23, 2025 | 10.10 | 10.45 | 10.02 | 10.26 | 10.26 | 1.58% | 58,076,240 |
| Dec 22, 2025 | 10.19 | 10.27 | 10.08 | 10.10 | 10.10 | - | 41,143,180 |
| Dec 19, 2025 | 9.77 | 10.15 | 9.71 | 10.10 | 10.10 | 3.59% | 49,225,830 |
| Dec 18, 2025 | 9.88 | 10.04 | 9.75 | 9.75 | 9.75 | -1.81% | 33,871,580 |
| Dec 17, 2025 | 9.76 | 9.98 | 9.65 | 9.93 | 9.93 | 2.16% | 32,633,590 |
| Dec 16, 2025 | 9.93 | 9.97 | 9.65 | 9.72 | 9.72 | -2.61% | 33,354,430 |
| Dec 15, 2025 | 9.65 | 10.33 | 9.60 | 9.98 | 9.98 | 1.32% | 48,500,057 |
| Dec 12, 2025 | 9.80 | 9.90 | 9.70 | 9.85 | 9.85 | 1.86% | 33,056,500 |
| Dec 11, 2025 | 9.92 | 9.98 | 9.65 | 9.67 | 9.67 | -1.73% | 36,232,630 |
| Dec 10, 2025 | 9.74 | 9.86 | 9.62 | 9.84 | 9.84 | 1.44% | 32,335,600 |
| Dec 9, 2025 | 10.11 | 10.11 | 9.66 | 9.70 | 9.70 | -4.81% | 62,472,280 |
| Dec 8, 2025 | 10.34 | 10.36 | 10.05 | 10.19 | 10.19 | -1.83% | 67,166,170 |
| Dec 5, 2025 | 9.94 | 10.38 | 9.90 | 10.38 | 10.38 | 4.95% | 72,133,735 |
| Dec 4, 2025 | 10.15 | 10.23 | 9.85 | 9.89 | 9.89 | -1.10% | 47,753,260 |
| Dec 3, 2025 | 9.70 | 10.20 | 9.67 | 10.00 | 10.00 | 3.09% | 59,598,656 |
| Dec 2, 2025 | 9.82 | 9.82 | 9.61 | 9.70 | 9.70 | -1.62% | 28,992,974 |
| Dec 1, 2025 | 9.81 | 10.11 | 9.75 | 9.86 | 9.86 | 2.39% | 52,836,070 |
| Nov 28, 2025 | 9.45 | 9.64 | 9.40 | 9.63 | 9.63 | 1.58% | 27,134,130 |